Skip to main content
logo
iShares Short Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.35
+0.01 (0.01%)
Sep 17, 2025, 4:00 PM EDT - Market closed

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025110.36110.36110.35110.35110.350.01%2,806,912
Sep 16, 2025110.34110.34110.33110.34110.340.02%2,019,940
Sep 15, 2025110.31110.32110.31110.32110.320.02%4,698,798
Sep 12, 2025110.31110.32110.30110.30110.300.02%2,703,717
Sep 11, 2025110.27110.28110.27110.28110.280.02%2,148,208
Sep 10, 2025110.26110.26110.25110.26110.260.02%2,305,683
Sep 9, 2025110.26110.26110.24110.24110.24-0.01%1,925,421
Sep 8, 2025110.24110.25110.24110.25110.250.02%1,786,626
Sep 5, 2025110.22110.23110.22110.23110.230.05%2,586,352
Sep 4, 2025110.15110.17110.15110.17110.170.02%2,439,936
Sep 3, 2025110.13110.15110.13110.15110.150.02%2,974,883
Sep 2, 2025110.12110.13110.11110.13110.13-0.33%3,894,685
Aug 29, 2025110.48110.50110.48110.49110.100.05%4,761,001
Aug 28, 2025110.44110.45110.44110.44110.050.01%2,172,165
Aug 27, 2025110.42110.43110.42110.43110.040.02%2,575,801
Aug 26, 2025110.41110.42110.41110.41110.020.01%1,735,550
Aug 25, 2025110.40110.41110.40110.40110.01-2,672,189
Aug 22, 2025110.38110.40110.37110.40110.010.06%4,058,709
Aug 21, 2025110.34110.35110.33110.33109.94-0.01%2,232,335
Aug 20, 2025110.34110.34110.33110.34109.950.01%2,352,196
Aug 19, 2025110.31110.33110.31110.33109.940.03%3,473,619
Aug 18, 2025110.30110.31110.30110.30109.910.01%2,447,971
Aug 15, 2025110.30110.30110.29110.29109.900.03%2,051,014
Aug 14, 2025110.27110.27110.26110.26109.87-2,417,068
Aug 13, 2025110.25110.26110.25110.26109.870.02%2,160,091
Aug 12, 2025110.23110.24110.23110.24109.850.01%2,344,422
Aug 11, 2025110.21110.22110.21110.22109.830.01%1,886,991
Aug 8, 2025110.21110.21110.20110.21109.820.04%3,333,070
Aug 7, 2025110.17110.17110.16110.17109.780.01%2,560,620
Aug 6, 2025110.15110.16110.14110.16109.770.03%2,470,444
Aug 5, 2025110.14110.15110.13110.13109.74-0.01%4,247,726
Aug 4, 2025110.13110.14110.12110.14109.750.02%5,236,133
Aug 1, 2025110.11110.12110.10110.12109.73-0.26%5,053,684
Jul 31, 2025110.42110.42110.41110.41109.640.01%4,128,808
Jul 30, 2025110.41110.42110.40110.40109.63-0.01%2,720,170
Jul 29, 2025110.40110.41110.40110.41109.640.02%2,426,928
Jul 28, 2025110.39110.39110.38110.39109.620.01%2,756,788
Jul 25, 2025110.37110.38110.37110.38109.610.04%1,781,277
Jul 24, 2025110.33110.34110.33110.34109.570.01%3,358,699
Jul 23, 2025110.33110.34110.32110.33109.560.01%2,738,478
Jul 22, 2025110.32110.32110.31110.32109.550.01%1,686,944
Jul 21, 2025110.31110.31110.30110.31109.540.01%2,462,203
Jul 18, 2025110.29110.30110.29110.30109.530.04%3,854,458
Jul 17, 2025110.26110.26110.25110.26109.490.01%2,048,560
Jul 16, 2025110.23110.25110.23110.25109.480.03%2,760,708
Jul 15, 2025110.23110.23110.22110.22109.45-2,116,338
Jul 14, 2025110.22110.22110.21110.22109.450.02%2,041,054
Jul 11, 2025110.21110.21110.20110.20109.430.03%2,443,408
Jul 10, 2025110.17110.18110.17110.17109.400.01%2,139,284
Jul 9, 2025110.15110.16110.15110.16109.390.01%2,484,745